Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.59 | 15.81 | 15.58 | 15.78 | 198,630 | +0.12(+0.78%) |
Nov 26, 2008 | 15.12 | 15.68 | 15.09 | 15.66 | 155,689 | +0.13(+0.87%) |
Nov 25, 2008 | 15.84 | 15.85 | 15.30 | 15.53 | 117,224 | -0.10(-0.65%) |
Nov 24, 2008 | 15.38 | 15.90 | 15.14 | 15.63 | 224,150 | +0.59(+3.91%) |
Nov 21, 2008 | 14.81 | 15.04 | 14.25 | 15.04 | 262,690 | +0.54(+3.75%) |
Nov 20, 2008 | 14.86 | 16.22 | 14.32 | 14.50 | 181,094 | -0.53(-3.54%) |
Nov 19, 2008 | 15.63 | 15.79 | 15.02 | 15.03 | 121,240 | -0.41(-2.64%) |
Nov 18, 2008 | 15.39 | 15.66 | 15.10 | 15.44 | 176,320 | +0.04(+0.25%) |
Nov 17, 2008 | 15.47 | 15.72 | 15.27 | 15.40 | 208,838 | -0.38(-2.40%) |
Nov 14, 2008 | 15.70 | 16.13 | 15.58 | 15.78 | 166,857 | -0.43(-2.65%) |
Nov 13, 2008 | 15.41 | 16.20 | 15.04 | 16.20 | 120,558 | +0.89(+5.80%) |
Nov 12, 2008 | 15.64 | 15.69 | 15.32 | 15.32 | 103,837 | -0.63(-3.98%) |
Nov 11, 2008 | 15.95 | 16.15 | 15.77 | 15.95 | 90,060 | -0.27(-1.65%) |
Nov 10, 2008 | 16.52 | 16.61 | 16.02 | 16.22 | 131,428 | -0.10(-0.64%) |
Nov 07, 2008 | 16.13 | 16.35 | 16.06 | 16.32 | 169,348 | +0.47(+3.00%) |
Nov 06, 2008 | 16.23 | 16.41 | 15.80 | 15.85 | 92,879 | -0.41(-2.51%) |
Nov 05, 2008 | 16.60 | 16.87 | 16.19 | 16.25 | 104,284 | -0.64(-3.80%) |
Nov 04, 2008 | 16.78 | 16.92 | 16.62 | 16.90 | 100,256 | +0.51(+3.11%) |
Nov 03, 2008 | 16.33 | 16.47 | 16.30 | 16.39 | 54,567 | +0.09(+0.54%) |
Oct 31, 2008 | 16.10 | 16.57 | 16.10 | 16.30 | 127,643 | +0.09(+0.54%) |
Oct 30, 2008 | 16.43 | 16.43 | 15.91 | 16.21 | 190,767 | -0.01(-0.07%) |
Oct 29, 2008 | 16.12 | 16.53 | 15.95 | 16.22 | 138,266 | +0.08(+0.47%) |
Oct 28, 2008 | 15.21 | 16.15 | 14.87 | 16.15 | 186,303 | +1.45(+9.86%) |
Oct 27, 2008 | 14.77 | 15.26 | 14.70 | 14.70 | 141,032 | -0.56(-3.69%) |
Oct 24, 2008 | 14.70 | 15.39 | 14.53 | 15.26 | 546,674 | -0.33(-2.14%) |
Oct 23, 2008 | 15.58 | 15.77 | 14.91 | 15.60 | 684,496 | +0.19(+1.25%) |
Oct 22, 2008 | 15.71 | 15.71 | 15.08 | 15.40 | 141,586 | -0.76(-4.70%) |
Oct 21, 2008 | 16.25 | 16.53 | 16.14 | 16.16 | 124,293 | -0.47(-2.80%) |
Oct 20, 2008 | 16.33 | 16.63 | 16.21 | 16.63 | 110,276 | +0.55(+3.40%) |
Oct 17, 2008 | 15.67 | 16.59 | 15.67 | 16.08 | 159,951 | -0.05(-0.29%) |
Oct 16, 2008 | 15.51 | 16.13 | 14.93 | 16.13 | 302,666 | +0.85(+5.56%) |
Oct 15, 2008 | 16.15 | 16.18 | 15.19 | 15.28 | 139,308 | -1.08(-6.58%) |
Oct 14, 2008 | 17.29 | 18.53 | 16.12 | 16.36 | 295,815 | -0.48(-2.85%) |
Oct 13, 2008 | 15.73 | 16.84 | 15.73 | 16.84 | 460,088 | +1.33(+8.58%) |
Oct 10, 2008 | 14.93 | 15.63 | 14.41 | 15.51 | 251,584 | -0.13(-0.84%) |
Oct 09, 2008 | 16.92 | 16.92 | 15.47 | 15.64 | 219,029 | -1.18(-7.01%) |
Oct 08, 2008 | 16.84 | 17.22 | 16.58 | 16.82 | 315,498 | -0.36(-2.12%) |
Oct 07, 2008 | 17.89 | 17.97 | 17.17 | 17.18 | 289,472 | -0.58(-3.25%) |
Oct 06, 2008 | 18.10 | 18.17 | 17.10 | 17.76 | 253,929 | -0.62(-3.36%) |
Oct 03, 2008 | 18.67 | 18.76 | 18.28 | 18.37 | 154,617 | -0.17(-0.93%) |
Oct 02, 2008 | 18.67 | 18.70 | 18.50 | 18.55 | 126,813 | -0.40(-2.10%) |
Oct 01, 2008 | 18.59 | 18.95 | 18.51 | 18.95 | 92,764 | +0.22(+1.16%) |
Sep 30, 2008 | 18.17 | 18.78 | 18.17 | 18.73 | 245,974 | +0.66(+3.68%) |
Sep 29, 2008 | 18.78 | 18.90 | 18.00 | 18.06 | 90,302 | -1.01(-5.28%) |
Sep 26, 2008 | 18.85 | 19.16 | 18.85 | 19.07 | 0 | +0.04(+0.19%) |
Sep 25, 2008 | 19.03 | 19.17 | 18.94 | 19.03 | 59,208 | +0.30(+1.61%) |
Sep 24, 2008 | 18.75 | 18.82 | 18.67 | 18.73 | 127,956 | +0.01(+0.04%) |
Sep 23, 2008 | 18.80 | 19.07 | 18.65 | 18.73 | 56,747 | -0.18(-0.96%) |
Sep 22, 2008 | 19.23 | 19.23 | 18.91 | 18.91 | 55,936 | -0.55(-2.81%) |
Sep 19, 2008 | 20.11 | 20.11 | 19.16 | 19.46 | 0 | +0.12(+0.63%) |
Sep 18, 2008 | 18.99 | 19.45 | 18.81 | 19.33 | 369,030 | +0.52(+2.74%) |
Sep 17, 2008 | 18.91 | 19.14 | 18.75 | 18.82 | 71,538 | -0.48(-2.46%) |
Sep 16, 2008 | 18.84 | 19.33 | 18.57 | 19.29 | 175,941 | -0.03(-0.16%) |
Sep 15, 2008 | 19.27 | 19.51 | 19.25 | 19.32 | 145,492 | -0.28(-1.45%) |
Sep 12, 2008 | 19.33 | 19.61 | 19.31 | 19.61 | 140,247 | +0.10(+0.50%) |
Sep 11, 2008 | 19.09 | 19.51 | 19.09 | 19.51 | 208,299 | +0.14(+0.71%) |
Sep 10, 2008 | 19.20 | 19.45 | 19.20 | 19.37 | 69,636 | +0.11(+0.60%) |
Sep 09, 2008 | 19.42 | 19.50 | 19.26 | 19.26 | 220,300 | -0.06(-0.30%) |
Sep 08, 2008 | 19.50 | 19.50 | 19.17 | 19.31 | 157,291 | +0.21(+1.08%) |
Sep 05, 2008 | 18.85 | 19.11 | 18.69 | 19.11 | 0 | +0.18(+0.93%) |
Sep 04, 2008 | 19.08 | 19.24 | 18.93 | 18.93 | 124,551 | -0.28(-1.48%) |
Sep 03, 2008 | 19.22 | 19.29 | 19.15 | 19.22 | 111,037 | -0.07(-0.37%) |